Australia markets closed

Bharat Gears Limited (BHARATGEAR.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
112.85+3.05 (+2.78%)
At close: 03:29PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024110.80114.99109.10112.85112.85103,922
13 June 2024111.90111.90109.52109.80109.8016,941
12 June 2024109.00111.40109.00110.55110.5528,647
11 June 2024109.01111.90108.60109.59109.5927,066
10 June 2024106.60110.60106.60108.68108.6844,947
07 June 2024106.60108.30106.15106.95106.9529,728
06 June 2024107.35108.45105.85106.30106.3024,195
05 June 2024100.80105.45100.80104.80104.8021,620
04 June 2024108.10109.9096.50100.30100.3080,238
03 June 2024111.20113.80107.80108.05108.0531,640
31 May 2024107.95108.60105.60106.30106.3019,319
30 May 2024106.55108.65105.65106.70106.7042,561
29 May 2024107.50111.50107.50110.35110.3529,005
28 May 2024109.90110.75108.20108.60108.6026,047
27 May 2024112.95112.95109.00109.35109.3529,201
24 May 2024111.90114.50110.00110.70110.7062,758
23 May 2024111.80112.30110.00110.55110.5527,115
22 May 2024112.90113.75111.35111.50111.5017,001
21 May 2024112.70114.80111.30112.10112.1027,078
17 May 2024110.75112.50110.05110.90110.9021,318
16 May 2024110.55112.00110.10110.75110.759,910
15 May 2024112.30112.55110.40110.95110.9511,759
14 May 2024108.35111.80107.90110.00110.0028,315
13 May 2024109.85109.85105.20106.95106.9543,048
10 May 2024110.40111.55108.50109.85109.8525,944
09 May 2024111.80114.45109.70110.05110.0542,971
08 May 2024112.40113.60110.00111.75111.7535,137
07 May 2024114.90114.90111.30112.25112.2513,662
06 May 2024115.85116.65113.55113.75113.7532,136
03 May 2024117.20118.75114.85115.60115.6045,439
02 May 2024118.55122.00116.65117.40117.4023,163
30 Apr 2024120.35120.35118.15118.55118.5517,446
29 Apr 2024121.00122.50118.10119.05119.0557,403
26 Apr 2024118.30122.15118.05120.10120.10125,786
25 Apr 2024121.45122.75117.05117.70117.70122,659
24 Apr 2024112.35121.70112.35120.45120.45323,022
23 Apr 2024111.50114.05111.50112.15112.1532,184
22 Apr 2024110.80113.20110.50111.35111.3526,700
19 Apr 2024112.50112.50108.95110.25110.2515,158
18 Apr 2024111.90113.75111.50112.00112.0023,964
16 Apr 2024108.10113.25108.10111.35111.3524,434
15 Apr 2024111.00113.35108.65109.90109.9052,313
12 Apr 2024117.25117.90114.55114.75114.7528,319
10 Apr 2024115.95119.00113.35116.40116.4091,759
09 Apr 2024114.45116.85113.50113.85113.8517,405
08 Apr 2024115.55116.75114.00114.25114.2530,665
05 Apr 2024110.40116.90110.05115.55115.5572,540
04 Apr 2024111.85113.20110.00111.40111.4043,655
03 Apr 2024109.20112.00108.20111.25111.2530,977
02 Apr 2024108.80113.70107.65108.60108.6050,310
01 Apr 2024102.70109.00101.75108.15108.1590,638
28 Mar 2024101.70103.90100.20101.30101.3068,557
27 Mar 2024102.95105.0099.4599.8099.80104,892
26 Mar 2024106.50106.85101.00101.75101.7591,873
22 Mar 2024102.30105.95102.30104.50104.5079,966
21 Mar 2024103.00104.95101.25102.90102.9049,577
20 Mar 2024103.60104.70102.00102.65102.6524,749
19 Mar 2024104.15105.30103.05104.00104.0023,276
18 Mar 2024104.90106.00103.50104.15104.1554,133
15 Mar 2024------
14 Mar 2024101.95105.30100.00104.55104.5546,686
13 Mar 2024110.05111.70100.10101.15101.15116,932
12 Mar 2024115.10116.80110.20110.50110.5078,304
11 Mar 2024119.40119.40114.15115.05115.0544,252
07 Mar 2024118.00119.55116.90117.55117.5538,443
06 Mar 2024120.70122.15115.60117.80117.80102,732
05 Mar 2024123.00123.00120.00120.75120.7544,056
04 Mar 2024122.25125.65121.35122.15122.1556,961
01 Mar 2024122.90125.40122.50122.85122.8539,463
29 Feb 2024122.50124.40120.30122.20122.2047,980
28 Feb 2024130.75130.75121.90122.45122.45152,003
27 Feb 2024133.50134.00128.00128.85128.85244,604
26 Feb 2024123.95134.00122.30131.75131.75635,829
23 Feb 2024124.05128.50123.50124.20124.2093,906
22 Feb 2024125.50125.50121.15123.45123.4546,976
21 Feb 2024123.80128.85122.95124.80124.80166,112
20 Feb 2024123.55127.60122.15124.10124.10151,623
19 Feb 2024125.00126.40122.10123.55123.55136,763
16 Feb 2024116.85123.90115.85121.40121.40138,902
15 Feb 2024116.60120.00115.20116.05116.0549,765
14 Feb 2024115.00117.00112.50115.65115.6542,218
13 Feb 2024117.30119.30115.10115.90115.9042,061
12 Feb 2024120.90122.40116.55117.30117.3048,719
09 Feb 2024123.50127.00117.60120.70120.7096,076
08 Feb 2024128.40129.00121.60122.55122.55201,978
07 Feb 2024117.00131.75117.00128.25128.25535,140
06 Feb 2024118.00118.25116.25117.35117.3531,364
05 Feb 2024117.90119.55116.40117.60117.6058,274
02 Feb 2024118.80120.15117.00117.10117.1071,168
01 Feb 2024120.80120.80117.10117.60117.6047,849
31 Jan 2024122.45122.60119.00119.50119.5062,637
30 Jan 2024120.95124.85117.00120.85120.85309,798
29 Jan 2024120.60122.15119.30119.90119.9032,238
25 Jan 2024120.30121.15118.35119.20119.2019,212
24 Jan 2024117.90120.50116.65119.40119.4034,342
23 Jan 2024121.80122.55117.25117.90117.9030,624
19 Jan 2024120.60123.50120.60121.90121.9042,855
18 Jan 2024122.00122.95117.25119.55119.5553,646
17 Jan 2024122.00124.35121.15121.80121.8046,484
16 Jan 2024128.00128.20122.05123.95123.95119,729
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...